Shanghai Kindly Enterprise Development Group Co.,LTD. (SHA:603987)
China · Delayed Price · Currency is CNY 7.59
+0.12 (1.61%)
Sep 30, 2026, 3:00 PM CST
SHA:603987 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 7.50 | 7.62 | 7.47 | 7.59 | 7.59 | 1.61% | 3,553,430 |
| Sep 29, 2026 | 7.40 | 7.57 | 7.40 | 7.47 | 7.47 | - | 2,859,700 |
| Sep 28, 2026 | 7.51 | 7.63 | 7.42 | 7.47 | 7.47 | -0.40% | 5,925,622 |
| Sep 24, 2026 | 7.54 | 7.64 | 7.50 | 7.50 | 7.50 | -0.92% | 3,021,400 |
| Sep 23, 2026 | 7.64 | 7.64 | 7.55 | 7.57 | 7.57 | -0.66% | 2,320,700 |
| Sep 22, 2026 | 7.62 | 7.68 | 7.56 | 7.62 | 7.62 | -0.26% | 4,086,000 |
| Sep 21, 2026 | 7.37 | 7.65 | 7.37 | 7.64 | 7.64 | 3.95% | 6,215,700 |
| Sep 18, 2026 | 7.35 | 7.46 | 7.34 | 7.35 | 7.35 | 0.14% | 3,110,682 |
| Sep 17, 2026 | 7.28 | 7.34 | 7.24 | 7.34 | 7.34 | 0.55% | 2,708,600 |
| Sep 16, 2026 | 7.26 | 7.32 | 7.21 | 7.30 | 7.30 | 0.14% | 2,189,800 |
| Sep 15, 2026 | 7.48 | 7.48 | 7.28 | 7.29 | 7.29 | -2.41% | 3,158,500 |
| Sep 14, 2026 | 7.34 | 7.49 | 7.34 | 7.47 | 7.47 | 1.36% | 2,432,100 |
| Sep 11, 2026 | 7.50 | 7.54 | 7.33 | 7.37 | 7.37 | -2.25% | 3,490,000 |
| Sep 10, 2026 | 7.60 | 7.63 | 7.50 | 7.54 | 7.54 | -1.57% | 2,880,826 |
| Sep 9, 2026 | 7.65 | 7.71 | 7.61 | 7.66 | 7.66 | -0.52% | 2,575,100 |
| Sep 8, 2026 | 7.60 | 7.71 | 7.55 | 7.70 | 7.70 | 1.58% | 3,340,000 |
| Sep 7, 2026 | 7.56 | 7.60 | 7.51 | 7.58 | 7.58 | 0.13% | 2,157,800 |
| Sep 4, 2026 | 7.58 | 7.66 | 7.55 | 7.57 | 7.57 | - | 3,004,600 |
| Sep 3, 2026 | 7.64 | 7.70 | 7.56 | 7.57 | 7.57 | -0.92% | 2,347,700 |
| Sep 2, 2026 | 7.68 | 7.68 | 7.56 | 7.64 | 7.64 | -0.78% | 3,624,000 |
| Sep 1, 2026 | 7.53 | 7.71 | 7.53 | 7.70 | 7.70 | 1.72% | 4,824,900 |
| Aug 31, 2026 | 7.58 | 7.60 | 7.51 | 7.57 | 7.57 | -0.66% | 3,187,215 |
| Aug 28, 2026 | 7.54 | 7.66 | 7.51 | 7.62 | 7.62 | 1.06% | 3,518,760 |
| Aug 27, 2026 | 7.52 | 7.60 | 7.50 | 7.54 | 7.54 | -0.13% | 3,791,940 |
| Aug 26, 2026 | 7.53 | 7.67 | 7.53 | 7.55 | 7.55 | 0.27% | 4,650,806 |
| Aug 25, 2026 | 7.38 | 7.56 | 7.38 | 7.53 | 7.53 | 0.94% | 5,454,100 |
| Aug 24, 2026 | 7.55 | 8.00 | 7.44 | 7.46 | 7.46 | -0.27% | 7,247,400 |
| Aug 21, 2026 | 7.66 | 7.66 | 7.37 | 7.48 | 7.48 | -2.86% | 5,929,386 |
| Aug 20, 2026 | 7.46 | 7.72 | 7.46 | 7.70 | 7.70 | 3.22% | 6,028,920 |
| Aug 19, 2026 | 7.57 | 7.60 | 7.43 | 7.46 | 7.46 | -1.71% | 3,876,800 |
| Aug 18, 2026 | 7.58 | 7.63 | 7.54 | 7.59 | 7.59 | -0.13% | 3,056,150 |
| Aug 17, 2026 | 7.64 | 7.71 | 7.48 | 7.60 | 7.60 | -0.65% | 4,441,520 |
| Aug 14, 2026 | 7.63 | 7.77 | 7.58 | 7.65 | 7.65 | 0.26% | 4,046,440 |
| Aug 13, 2026 | 7.61 | 7.72 | 7.47 | 7.63 | 7.63 | 0.39% | 5,369,500 |
| Aug 12, 2026 | 7.56 | 7.66 | 7.53 | 7.60 | 7.60 | 0.13% | 3,562,115 |
| Aug 11, 2026 | 7.63 | 7.70 | 7.56 | 7.59 | 7.59 | -0.78% | 5,128,200 |
| Aug 10, 2026 | 7.43 | 7.75 | 7.42 | 7.65 | 7.65 | 3.10% | 9,083,100 |
| Aug 7, 2026 | 7.27 | 7.42 | 7.25 | 7.42 | 7.42 | 1.37% | 5,325,795 |
| Aug 6, 2026 | 7.32 | 7.35 | 7.23 | 7.32 | 7.32 | -0.41% | 3,615,100 |
| Aug 5, 2026 | 7.37 | 7.40 | 7.29 | 7.35 | 7.35 | -0.27% | 3,882,300 |
| Aug 4, 2026 | 7.45 | 7.48 | 7.32 | 7.37 | 7.37 | -0.41% | 4,137,500 |
| Aug 3, 2026 | 7.33 | 7.41 | 7.31 | 7.40 | 7.40 | 1.09% | 3,301,400 |
| Jul 31, 2026 | 7.30 | 7.32 | 7.22 | 7.32 | 7.32 | 0.69% | 3,280,070 |
| Jul 30, 2026 | 7.25 | 7.32 | 7.20 | 7.27 | 7.27 | 0.14% | 4,072,595 |
| Jul 29, 2026 | 7.14 | 7.28 | 7.13 | 7.26 | 7.26 | 1.82% | 4,012,700 |
| Jul 28, 2026 | 7.11 | 7.24 | 7.10 | 7.13 | 7.13 | -0.42% | 2,919,200 |
| Jul 27, 2026 | 7.01 | 7.20 | 6.96 | 7.16 | 7.16 | 1.85% | 3,201,200 |
| Jul 24, 2026 | 7.18 | 7.22 | 7.01 | 7.03 | 7.03 | -2.77% | 3,630,800 |
| Jul 23, 2026 | 7.12 | 7.24 | 7.09 | 7.23 | 7.23 | 0.84% | 3,690,900 |
| Jul 22, 2026 | 7.18 | 7.30 | 7.12 | 7.17 | 7.17 | -0.14% | 4,194,095 |